Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.695 | 8.56651509852 | 171.54 | 188.52 | 170 | 303912 | 179.25331753 | CS |
| 4 | 35.465 | 23.5225840684 | 150.77 | 188.52 | 149.43 | 281166 | 169.55937212 | CS |
| 12 | 29.645 | 18.9316048279 | 156.59 | 188.52 | 141.19 | 240257 | 160.14915878 | CS |
| 26 | 38.735 | 26.2610169492 | 147.5 | 188.52 | 136.04 | 230299 | 154.03859991 | CS |
| 52 | 77.865 | 71.8510657931 | 108.37 | 188.52 | 102.8 | 235131 | 139.27758384 | CS |
| 156 | 84.575 | 83.1939799331 | 101.66 | 188.52 | 67.28 | 272277 | 108.57631931 | CS |
| 260 | 102.985 | 123.705705706 | 83.25 | 188.52 | 36.77 | 293255 | 92.63906808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 184.36 | 1.2 | 0.66 | 184.6 | 185.55 | 182.19 | 285609 |
| 1732232400 | 183.16 | 4.17 | 2.33 | 178.99 | 183.24 | 177.8 | 263924 |
| 1732146000 | 178.99 | 0.6 | 0.34 | 176.95 | 179.17 | 174.07 | 127478 |
| 1732059600 | 178.39 | 7.18 | 4.19 | 170 | 179.365 | 170 | 601792 |
| 1731973200 | 171.21 | -2.29 | -1.32 | 171.54 | 173.66 | 170.52 | 240756 |
| 1731714000 | 173.5 | -0.41 | -0.24 | 173.7 | 175.105 | 172.74 | 121351 |
| 1731627600 | 173.91 | -2.04 | -1.16 | 175.95 | 176.79 | 172.47 | 211626 |
| 1731541200 | 175.95 | -1.05 | -0.59 | 177.9 | 179.41 | 175.77 | 176968 |
| 1731454800 | 177 | -1.73 | -0.97 | 178.66 | 179.825 | 175.21 | 181689 |
| 1731368400 | 178.73 | 2.73 | 1.55 | 178.32 | 180.8708 | 175.725 | 166593 |
| 1731109200 | 176 | 2.13 | 1.23 | 173.87 | 177.01 | 173.16 | 193686 |
| 1731022800 | 173.87 | -0.33 | -0.19 | 174 | 175.03 | 171.66 | 300172 |
| 1730936400 | 174.2 | 5.21 | 3.08 | 177 | 177.235 | 171.55 | 354436 |
| 1730850000 | 168.99 | 8.86 | 5.53 | 159.58 | 169.04 | 158.62 | 326722 |
| 1730763600 | 160.13 | 2.66 | 1.69 | 156.38999 | 160.94999 | 156.38999 | 234135 |
| 1730500800 | 157.47 | 0.19 | 0.12 | 156.88999 | 159.28 | 156.35 | 187022 |
| 1730414400 | 157.28 | -4.4 | -2.72 | 160.38 | 161.33 | 157.125 | 282351 |
| 1730328000 | 161.68 | 2.84 | 1.79 | 157.41 | 162.13 | 155.69999 | 435225 |
| 1730241600 | 158.84 | 6.45 | 4.23 | 155.38999 | 161.29 | 149.43 | 499709 |
| 1730155200 | 152.38999 | 3.33 | 2.23 | 150.77 | 152.69999 | 150.4 | 432077 |
| 1729896000 | 149.06 | -1.46 | -0.97 | 151.91999 | 152.16999 | 148.96 | 254109 |
| 1729809600 | 150.52 | -1.28 | -0.84 | 151.8 | 152.37 | 148.87 | 197625 |
| 1729723200 | 151.8 | 2.82 | 1.89 | 148.78 | 152.79499 | 148.78 | 334390 |
| 1729636800 | 148.97999 | -9.52 | -6.01 | 156.56 | 156.72999 | 148.77 | 338498 |
| 1729550400 | 158.5 | -1.29 | -0.81 | 160.07 | 160.46 | 158.25 | 121465 |
| 1729291200 | 159.79 | -3.44 | -2.11 | 162.66 | 162.9 | 158.7285 | 153474 |
| 1729204800 | 163.22999 | 1.79 | 1.11 | 162.4 | 163.47999 | 161.75 | 183173 |
| 1729118400 | 161.44 | 2.3 | 1.45 | 160.77 | 163.38999 | 160.19999 | 199586 |
| 1729032000 | 159.13999 | 0.47 | 0.30 | 157.97 | 162.345 | 157.44999 | 397319 |
| 1728945600 | 158.66999 | -0.06 | -0.04 | 158.78 | 159.51 | 157.29 | 201946 |
| 1728686400 | 158.72999 | 3.65 | 2.35 | 155.44999 | 158.79 | 155.36 | 182033 |
| 1728600000 | 155.08 | -1.33 | -0.85 | 154.02 | 155.99 | 152.80009 | 175411 |
| 1728513600 | 156.41 | -0.49 | -0.31 | 156.27 | 157.94999 | 155.66999 | 162068 |
| 1728427200 | 156.9 | -1.17 | -0.74 | 159.15 | 159.15 | 156.49 | 150481 |
| 1728340800 | 158.07 | -1.1 | -0.69 | 158.13 | 159.43 | 156.74 | 125235 |
| 1728081600 | 159.16999 | 3.04 | 1.95 | 158.71 | 159.21 | 157.02 | 185652 |
| 1727995200 | 156.13 | -0.47 | -0.30 | 157.13999 | 157.13999 | 155 | 106628 |
| 1727908800 | 156.6 | 1.58 | 1.02 | 154.5 | 157.03 | 154.16 | 108937 |
| 1727822400 | 155.02 | -3.26 | -2.06 | 158 | 158 | 154.55 | 110786 |
| 1727736000 | 158.28 | 0.88 | 0.56 | 157 | 158.44999 | 155.85499 | 143207 |
| 1727476800 | 157.4 | -1.19 | -0.75 | 159.06 | 159.91999 | 156 | 156234 |
| 1727390400 | 158.59 | 1.22 | 0.78 | 158 | 159.51 | 158 | 196941 |
| 1727304000 | 157.37 | -0.49 | -0.31 | 158 | 158.8 | 156.9 | 147645 |
| 1727217600 | 157.86 | 5.26 | 3.45 | 153.06 | 158.175 | 152.97 | 239390 |
| 1727131200 | 152.6 | 0.17 | 0.11 | 153.69999 | 153.69999 | 151.05 | 242430 |
| 1726872000 | 152.43 | -1.99 | -1.29 | 153.49 | 153.8 | 151.52 | 736090 |
| 1726785600 | 154.41999 | -0.2 | -0.13 | 158.66 | 159.66 | 153.84 | 547467 |
| 1726699200 | 154.62 | 2.03 | 1.33 | 152.62 | 155.49 | 150.65 | 399709 |
| 1726612800 | 152.59 | -0.32 | -0.21 | 153.5 | 155.215 | 152.1 | 237118 |
| 1726526400 | 152.91 | -0.01 | -0.01 | 153.33 | 154.58 | 152.21 | 168862 |
| 1726267200 | 152.91999 | 2.98 | 1.99 | 151 | 154.19999 | 150.69999 | 215847 |
| 1726180800 | 149.94 | 1.92 | 1.30 | 148.61 | 150.59 | 147.12 | 166164 |
| 1726094400 | 148.02 | 3.23 | 2.23 | 144.19 | 148.19 | 141.5 | 141226 |
| 1726008000 | 144.79 | 0.52 | 0.36 | 145.1 | 145.885 | 143.395 | 104156 |
| 1725921600 | 144.27 | 2.03 | 1.43 | 142.01 | 144.58 | 141.19 | 148809 |
| 1725662400 | 142.24 | -6.76 | -4.54 | 148.21 | 150.04 | 142.07499 | 271002 |
| 1725576000 | 149 | -1.89 | -1.25 | 150.4 | 150.70249 | 148.26 | 127636 |
| 1725489600 | 150.88999 | -0.01 | -0.01 | 150.13999 | 151.97999 | 148.91999 | 132751 |
| 1725403200 | 150.9 | -7.48 | -4.72 | 156.59 | 157.91 | 150.26 | 340337 |
| 1725057600 | 158.38 | 2.45 | 1.57 | 156.27 | 158.57 | 154.86 | 144072 |
| 1724971200 | 155.93 | 1.01 | 0.65 | 155.69999 | 158.615 | 154.88 | 162871 |
| 1724884800 | 154.91999 | 1.52 | 0.99 | 153.19999 | 155.07 | 152.08 | 164711 |
| 1724798400 | 153.4 | -0.49 | -0.32 | 152.71 | 154.57 | 152.05 | 97367 |
| 1724712000 | 153.88999 | -0.99 | -0.64 | 155.16 | 156.18 | 153.1501 | 128035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
